시장 데이터를 불러오는 중
전체 종목
ETC 6 Meridian Hedged Equity Index Option ETF 과거 주가
ETC 6 Meridian Hedged Equity Index Option ETF · SIXH · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ETC 6 Meridian Hedged Equity Index Option ETF · SIXH · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩58,891 | ₩58,891 | ₩58,776 | ₩58,776 | -0.19% | 2.4만 |
| 2026.10.08 | ₩58,637 | ₩59,110 | ₩58,584 | ₩59,110 | +0.81% | 6.8천 |
| 2026.10.07 | ₩58,724 | ₩58,824 | ₩58,691 | ₩58,691 | -0.06% | 500 |
| 2026.10.06 | ₩58,320 | ₩58,571 | ₩58,320 | ₩58,571 | +0.43% | 900 |
| 2026.10.05 | ₩58,266 | ₩58,370 | ₩58,197 | ₩58,226 | -0.07% | 3.6만 |
| 2026.10.02 | ₩58,624 | ₩58,624 | ₩58,477 | ₩58,607 | -0.03% | 7.5천 |
| 2026.10.01 | ₩58,384 | ₩58,529 | ₩58,345 | ₩58,529 | +0.25% | 1.3만 |
| 2026.09.30 | ₩59,064 | ₩59,064 | ₩58,477 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,528 |
| -0.91% |
| 7.3천 |
| 2026.09.29 | ₩59,037 | ₩59,084 | ₩58,837 | ₩58,943 | -0.16% | 2.6천 |
|---|
| 2026.09.28 | ₩59,251 | ₩59,251 | ₩59,077 | ₩59,119 | -0.22% | 9.9천 |
|---|
| 2026.09.25 | ₩59,264 | ₩59,344 | ₩59,230 | ₩59,238 | -0.05% | 1.2천 |
|---|
| 2026.09.24 | ₩59,364 | ₩59,451 | ₩59,092 | ₩59,171 | -0.33% | 7.7천 |
|---|
| 2026.09.23 | ₩59,118 | ₩59,278 | ₩59,091 | ₩59,198 | +0.14% | 1.4만 |
|---|
| 2026.09.22 | ₩59,131 | ₩59,131 | ₩59,024 | ₩59,096 | -0.06% | 8.3천 |
|---|
| 2026.09.21 | ₩59,118 | ₩59,158 | ₩59,091 | ₩59,091 | -0.05% | 6.6천 |
|---|
| 2026.09.18 | ₩59,064 | ₩59,091 | ₩58,892 | ₩59,015 | -0.08% | 8.5천 |
|---|
| 2026.09.17 | ₩59,144 | ₩59,184 | ₩59,091 | ₩59,104 | -0.07% | 3.3천 |
|---|
| 2026.09.16 | ₩59,766 | ₩59,766 | ₩59,184 | ₩59,184 | -0.97% | 1만 |
|---|
| 2026.09.15 | ₩59,464 | ₩59,638 | ₩59,464 | ₩59,566 | +0.17% | 3만 |
|---|
| 2026.09.14 | ₩59,438 | ₩59,598 | ₩59,344 | ₩59,470 | +0.05% | 2.9천 |
|---|
| 2026.09.11 | ₩59,451 | ₩59,571 | ₩59,382 | ₩59,446 | -0.01% | 1.3만 |
|---|
| 2026.09.10 | ₩59,251 | ₩59,278 | ₩59,077 | ₩59,211 | -0.07% | 3.1만 |
|---|
| 2026.09.09 | ₩59,318 | ₩59,318 | ₩59,077 | ₩59,186 | -0.22% | 2.8만 |
|---|
| 2026.09.08 | ₩59,404 | ₩59,504 | ₩59,304 | ₩59,478 | +0.12% | 4.8천 |
|---|
| 2026.09.04 | ₩59,438 | ₩59,544 | ₩59,411 | ₩59,420 | -0.03% | 1.6만 |
|---|
| 2026.09.03 | ₩59,638 | ₩59,638 | ₩59,091 | ₩59,411 | -0.38% | 6.8천 |
|---|
| 2026.09.02 | ₩59,211 | ₩59,511 | ₩59,211 | ₩59,479 | +0.45% | 1.4만 |
|---|
| 2026.09.01 | ₩59,358 | ₩59,544 | ₩59,118 | ₩59,219 | -0.23% | 1.6천 |
|---|
| 2026.08.31 | ₩59,051 | ₩59,331 | ₩59,024 | ₩59,212 | +0.27% | 1.2천 |
|---|
| 2026.08.28 | ₩59,091 | ₩59,211 | ₩59,024 | ₩59,167 | +0.13% | 4.2만 |
|---|
| 2026.08.27 | ₩59,191 | ₩59,211 | ₩59,012 | ₩59,012 | -0.30% | 1.1만 |
|---|
| 2026.08.26 | ₩59,678 | ₩59,771 | ₩59,478 | ₩59,554 | -0.21% | 8.4천 |
|---|
| 2026.08.25 | ₩59,641 | ₩59,641 | ₩59,615 | ₩59,615 | -0.04% | 300 |
|---|
| 2026.08.24 | ₩59,478 | ₩59,705 | ₩59,478 | ₩59,641 | +0.27% | 1.7만 |
|---|
| 2026.08.21 | ₩59,344 | ₩59,424 | ₩59,291 | ₩59,398 | +0.09% | 1.7만 |
|---|
| 2026.08.20 | ₩59,184 | ₩59,351 | ₩59,077 | ₩59,171 | -0.02% | 6.4천 |
|---|
| 2026.08.19 | ₩59,504 | ₩59,504 | ₩59,198 | ₩59,383 | -0.20% | 4.8천 |
|---|
| 2026.08.18 | ₩59,132 | ₩59,198 | ₩58,933 | ₩59,119 | -0.02% | 1.1만 |
|---|
| 2026.08.17 | ₩58,957 | ₩59,051 | ₩58,851 | ₩58,891 | -0.11% | 7.1천 |
|---|
| 2026.08.14 | ₩58,971 | ₩58,999 | ₩58,884 | ₩58,999 | +0.05% | 1.8만 |
|---|
| 2026.08.13 | ₩58,771 | ₩58,944 | ₩58,771 | ₩58,851 | +0.14% | 3.2천 |
|---|
| 2026.08.12 | ₩58,477 | ₩58,584 | ₩58,317 | ₩58,538 | +0.10% | 5.3천 |
|---|
| 2026.08.11 | ₩58,530 | ₩58,530 | ₩58,150 | ₩58,246 | -0.49% | 2.7천 |
|---|
| 2026.08.10 | ₩58,130 | ₩58,264 | ₩58,077 | ₩58,149 | +0.03% | 5.6천 |
|---|
| 2026.08.07 | ₩58,003 | ₩58,250 | ₩57,877 | ₩58,204 | +0.35% | 1.7만 |
|---|
| 2026.08.06 | ₩58,144 | ₩58,144 | ₩57,943 | ₩57,953 | -0.33% | 2만 |
|---|
| 2026.08.05 | ₩57,476 | ₩57,997 | ₩57,476 | ₩57,882 | +0.71% | 3.2만 |
|---|
| 2026.08.04 | ₩57,783 | ₩57,983 | ₩57,783 | ₩57,983 | +0.35% | 2.1천 |
|---|
| 2026.08.03 | ₩57,943 | ₩57,957 | ₩57,862 | ₩57,862 | -0.14% | 31.7만 |
|---|
| 2026.07.31 | ₩58,449 | ₩58,449 | ₩57,730 | ₩57,973 | -0.81% | 1.2천 |
|---|
| 2026.07.30 | ₩57,719 | ₩58,064 | ₩57,719 | ₩58,003 | +0.49% | 2.9천 |
|---|
| 2026.07.29 | ₩58,904 | ₩58,904 | ₩58,472 | ₩58,472 | -0.73% | 3천 |
|---|
| 2026.07.28 | ₩58,797 | ₩59,251 | ₩58,797 | ₩59,064 | +0.45% | 7.6천 |
|---|
| 2026.07.27 | ₩58,584 | ₩58,744 | ₩58,490 | ₩58,744 | +0.27% | 2천 |
|---|
| 2026.07.24 | ₩58,450 | ₩58,525 | ₩58,437 | ₩58,525 | +0.13% | 1.3만 |
|---|
| 2026.07.23 | ₩58,204 | ₩58,237 | ₩58,050 | ₩58,117 | -0.15% | 3.1천 |
|---|
| 2026.07.22 | ₩58,357 | ₩58,357 | ₩58,237 | ₩58,326 | -0.05% | 1.5천 |
|---|
| 2026.07.21 | ₩58,290 | ₩58,290 | ₩57,783 | ₩58,049 | -0.41% | 7.2천 |
|---|
| 2026.07.20 | ₩58,090 | ₩58,090 | ₩57,663 | ₩57,833 | -0.44% | 2.1천 |
|---|
| 2026.07.17 | ₩58,224 | ₩58,224 | ₩57,863 | ₩57,997 | -0.39% | 2.6만 |
|---|
| 2026.07.16 | ₩57,837 | ₩57,982 | ₩57,837 | ₩57,982 | +0.25% | 1만 |
|---|
| 2026.07.15 | ₩57,276 | ₩57,396 | ₩57,263 | ₩57,307 | +0.05% | 8.4천 |
|---|
| 2026.07.14 | ₩57,476 | ₩57,476 | ₩57,236 | ₩57,275 | -0.35% | 2.2만 |
|---|
| 2026.07.13 | ₩57,757 | ₩57,757 | ₩57,710 | ₩57,717 | -0.07% | 4.5천 |
|---|
| 2026.07.10 | ₩57,296 | ₩57,518 | ₩57,296 | ₩57,518 | +0.39% | 4.7천 |
|---|
| 2026.07.09 | ₩57,476 | ₩57,476 | ₩57,328 | ₩57,370 | -0.19% | 2만 |
|---|
| 2026.07.08 | ₩57,730 | ₩57,743 | ₩57,470 | ₩57,470 | -0.45% | 7.7천 |
|---|
| 2026.07.07 | ₩57,670 | ₩57,690 | ₩57,610 | ₩57,618 | -0.09% | 3.3만 |
|---|
| 2026.07.06 | ₩57,303 | ₩57,303 | ₩57,170 | ₩57,250 | -0.09% | 2.4만 |
|---|
| 2026.07.02 | ₩57,130 | ₩57,383 | ₩57,063 | ₩57,383 | +0.44% | 7.8천 |
|---|
| 2026.07.01 | ₩57,036 | ₩57,036 | ₩56,812 | ₩56,956 | -0.14% | 2.6만 |
|---|
| 2026.06.30 | ₩56,996 | ₩57,316 | ₩56,996 | ₩57,123 | +0.22% | 1.4만 |
|---|
| 2026.06.29 | ₩57,530 | ₩57,530 | ₩57,290 | ₩57,487 | -0.07% | 1.5만 |
|---|
| 2026.06.26 | ₩57,263 | ₩57,663 | ₩57,263 | ₩57,504 | +0.42% | 4.6천 |
|---|
| 2026.06.25 | ₩57,543 | ₩57,663 | ₩57,490 | ₩57,583 | +0.07% | 5.6천 |
|---|
| 2026.06.24 | ₩57,223 | ₩57,303 | ₩57,103 | ₩57,179 | -0.08% | 6.1만 |
|---|
| 2026.06.23 | ₩57,116 | ₩57,316 | ₩57,096 | ₩57,316 | +0.35% | 4천 |
|---|
| 2026.06.22 | ₩56,983 | ₩57,090 | ₩56,983 | ₩57,063 | +0.14% | 1.9천 |
|---|
| 2026.06.18 | ₩57,036 | ₩57,036 | ₩56,749 | ₩56,749 | -0.50% | 3.9천 |
|---|
| 2026.06.17 | ₩57,236 | ₩57,303 | ₩56,863 | ₩56,956 | -0.49% | 7.3천 |
|---|
| 2026.06.16 | ₩57,196 | ₩57,396 | ₩57,196 | ₩57,212 | +0.03% | 5.1천 |
|---|
| 2026.06.15 | ₩57,356 | ₩57,356 | ₩57,090 | ₩57,154 | -0.35% | 1.3만 |
|---|
| 2026.06.12 | ₩57,170 | ₩57,330 | ₩57,103 | ₩57,330 | +0.28% | 5.3천 |
|---|
| 2026.06.11 | ₩56,701 | ₩56,823 | ₩56,701 | ₩56,795 | +0.16% | 4.7천 |
|---|
| 2026.06.10 | ₩56,596 | ₩56,596 | ₩56,344 | ₩56,376 | -0.39% | 4.5천 |
|---|
| 2026.06.09 | ₩56,196 | ₩56,196 | ₩55,849 | ₩56,158 | -0.07% | 6.9천 |
|---|
| 2026.06.08 | ₩56,182 | ₩56,262 | ₩55,909 | ₩55,976 | -0.37% | 1.1만 |
|---|
| 2026.06.05 | ₩56,209 | ₩56,256 | ₩55,996 | ₩56,016 | -0.34% | 6천 |
|---|
| 2026.06.04 | ₩56,182 | ₩56,182 | ₩55,622 | ₩55,942 | -0.43% | 2.6천 |
|---|
| 2026.06.03 | ₩55,769 | ₩55,969 | ₩55,702 | ₩55,805 | +0.06% | 6.1천 |
|---|
| 2026.06.02 | ₩55,355 | ₩55,622 | ₩55,236 | ₩55,537 | +0.33% | 5.7천 |
|---|
| 2026.06.01 | ₩55,515 | ₩55,555 | ₩55,142 | ₩55,230 | -0.51% | 1.2만 |
|---|
| 2026.05.29 | ₩55,942 | ₩56,049 | ₩55,795 | ₩55,795 | -0.26% | 900 |
|---|
| 2026.05.28 | ₩56,329 | ₩56,329 | ₩56,196 | ₩56,196 | -0.24% | 4.6천 |
|---|
| 2026.05.27 | ₩56,393 | ₩56,409 | ₩56,368 | ₩56,368 | -0.04% | 4천 |
|---|
| 2026.05.26 | ₩56,729 | ₩56,729 | ₩56,416 | ₩56,416 | -0.55% | 2.4천 |
|---|
| 2026.05.22 | ₩56,489 | ₩56,729 | ₩56,489 | ₩56,633 | +0.26% | 6.3천 |
|---|
| 2026.05.21 | ₩56,196 | ₩56,449 | ₩56,176 | ₩56,449 | +0.45% | 1.8만 |
|---|
| 2026.05.20 | ₩56,262 | ₩56,289 | ₩56,112 | ₩56,112 | -0.27% | 4.9천 |
|---|
| 2026.05.19 | ₩56,062 | ₩56,382 | ₩55,942 | ₩56,316 | +0.45% | 2만 |
|---|
| 2026.05.18 | ₩55,586 | ₩55,870 | ₩55,569 | ₩55,870 | +0.51% | 3.5천 |
|---|
| 2026.05.15 | ₩55,575 | ₩55,575 | ₩55,545 | ₩55,545 | -0.06% | 500 |
|---|
| 2026.05.14 | ₩55,542 | ₩55,742 | ₩55,542 | ₩55,689 | +0.26% | 5.8천 |
|---|
| 2026.05.13 | ₩56,022 | ₩56,036 | ₩55,665 | ₩55,665 | -0.64% | 6.6천 |
|---|
| 2026.05.12 | ₩55,944 | ₩56,036 | ₩55,923 | ₩55,923 | -0.04% | 2.8천 |
|---|
| 2026.05.11 | ₩55,769 | ₩55,769 | ₩55,569 | ₩55,602 | -0.30% | 8.4천 |
|---|
| 2026.05.08 | ₩55,555 | ₩55,609 | ₩55,462 | ₩55,462 | -0.17% | 3.4천 |
|---|
| 2026.05.07 | ₩55,622 | ₩55,715 | ₩55,502 | ₩55,675 | +0.10% | 5.9천 |
|---|
| 2026.05.06 | ₩56,182 | ₩56,182 | ₩55,889 | ₩55,905 | -0.49% | 1.7만 |
|---|
| 2026.05.05 | ₩56,089 | ₩56,276 | ₩55,982 | ₩56,116 | +0.05% | 3.8천 |
|---|
| 2026.05.04 | ₩56,222 | ₩56,222 | ₩55,980 | ₩55,980 | -0.43% | 800 |
|---|
| 2026.05.01 | ₩56,356 | ₩56,356 | ₩56,229 | ₩56,261 | -0.17% | 3.5천 |
|---|
| 2026.04.30 | ₩55,662 | ₩56,409 | ₩55,662 | ₩56,310 | +1.16% | 1.3만 |
|---|
| 2026.04.29 | ₩55,502 | ₩55,502 | ₩55,368 | ₩55,435 | -0.12% | 6.2천 |
|---|
| 2026.04.28 | ₩55,595 | ₩55,649 | ₩55,355 | ₩55,478 | -0.21% | 5천 |
|---|
| 2026.04.27 | ₩56,009 | ₩56,009 | ₩55,395 | ₩55,515 | -0.88% | 1.4만 |
|---|
| 2026.04.24 | ₩56,102 | ₩56,102 | ₩55,641 | ₩55,641 | -0.82% | 7.2천 |
|---|
| 2026.04.23 | ₩56,017 | ₩56,073 | ₩55,969 | ₩56,073 | +0.10% | 1.2천 |
|---|
| 2026.04.22 | ₩55,702 | ₩55,702 | ₩55,595 | ₩55,634 | -0.12% | 5.7천 |
|---|
| 2026.04.21 | ₩55,769 | ₩55,769 | ₩55,613 | ₩55,613 | -0.28% | 7.7천 |
|---|
| 2026.04.20 | ₩56,062 | ₩56,176 | ₩55,862 | ₩55,956 | -0.19% | 9.5천 |
|---|
| 2026.04.17 | ₩55,895 | ₩56,142 | ₩55,895 | ₩56,089 | +0.35% | 1.9만 |
|---|
| 2026.04.16 | ₩55,996 | ₩56,102 | ₩55,889 | ₩56,086 | +0.16% | 2.1천 |
|---|
| 2026.04.15 | ₩55,996 | ₩56,102 | ₩55,956 | ₩55,996 | 0.00% | 2.5만 |
|---|
| 2026.04.14 | ₩56,409 | ₩56,569 | ₩56,396 | ₩56,422 | +0.02% | 1.1만 |
|---|
| 2026.04.13 | ₩56,883 | ₩56,883 | ₩56,583 | ₩56,663 | -0.39% | 6천 |
|---|
| 2026.04.10 | ₩56,889 | ₩57,343 | ₩56,889 | ₩56,988 | +0.17% | 2.1만 |
|---|
| 2026.04.09 | ₩56,823 | ₩57,195 | ₩56,823 | ₩57,195 | +0.66% | 3.7천 |
|---|
| 2026.04.08 | ₩56,796 | ₩57,036 | ₩56,655 | ₩57,036 | +0.42% | 5.3천 |
|---|
| 2026.04.07 | ₩56,382 | ₩56,434 | ₩56,156 | ₩56,156 | -0.40% | 1.2만 |
|---|
| 2026.04.06 | ₩55,875 | ₩56,481 | ₩55,875 | ₩56,481 | +1.08% | 7.1천 |
|---|
| 2026.04.02 | ₩55,222 | ₩56,462 | ₩55,222 | ₩56,089 | +1.57% | 9.1천 |
|---|
| 2026.04.01 | ₩56,583 | ₩56,676 | ₩56,369 | ₩56,583 | 0.00% | 3.6천 |
|---|
| 2026.03.31 | ₩55,795 | ₩56,269 | ₩55,795 | ₩56,236 | +0.79% | 1.3만 |
|---|
| 2026.03.30 | ₩55,869 | ₩55,956 | ₩55,408 | ₩55,571 | -0.53% | 6.7천 |
|---|
| 2026.03.27 | ₩55,862 | ₩55,902 | ₩55,478 | ₩55,489 | -0.67% | 1.1만 |
|---|
| 2026.03.26 | ₩56,316 | ₩56,316 | ₩55,835 | ₩55,849 | -0.83% | 2.8천 |
|---|
| 2026.03.25 | ₩56,276 | ₩56,276 | ₩56,069 | ₩56,156 | -0.21% | 3.7천 |
|---|
| 2026.03.24 | ₩55,422 | ₩56,036 | ₩55,422 | ₩55,849 | +0.77% | 3천 |
|---|
| 2026.03.23 | ₩55,782 | ₩56,150 | ₩55,782 | ₩56,142 | +0.65% | 4.5천 |
|---|
| 2026.03.20 | ₩55,569 | ₩55,675 | ₩55,449 | ₩55,449 | -0.22% | 5.7천 |
|---|
| 2026.03.19 | ₩55,195 | ₩56,009 | ₩55,195 | ₩56,009 | +1.47% | 1.1만 |
|---|
| 2026.03.18 | ₩56,076 | ₩56,422 | ₩55,875 | ₩55,942 | -0.24% | 7.1천 |
|---|
| 2026.03.17 | ₩57,036 | ₩57,036 | ₩56,689 | ₩56,689 | -0.61% | 9.6천 |
|---|
| 2026.03.16 | ₩56,716 | ₩56,716 | ₩56,462 | ₩56,676 | -0.07% | 2.4만 |
|---|
| 2026.03.13 | ₩56,769 | ₩56,769 | ₩56,278 | ₩56,278 | -0.86% | 1만 |
|---|
| 2026.03.12 | ₩56,069 | ₩56,476 | ₩56,069 | ₩56,185 | +0.21% | 1.4만 |
|---|
| 2026.03.11 | ₩57,036 | ₩57,036 | ₩56,302 | ₩56,348 | -1.21% | 1.4만 |
|---|
| 2026.03.10 | ₩56,929 | ₩56,943 | ₩56,672 | ₩56,672 | -0.45% | 1.9만 |
|---|
| 2026.03.09 | ₩56,396 | ₩56,897 | ₩56,396 | ₩56,897 | +0.89% | 1만 |
|---|
| 2026.03.06 | ₩56,823 | ₩57,043 | ₩56,809 | ₩57,043 | +0.39% | 2.3천 |
|---|
| 2026.03.05 | ₩57,116 | ₩57,196 | ₩56,876 | ₩57,079 | -0.07% | 1.9만 |
|---|
| 2026.03.04 | ₩57,276 | ₩57,517 | ₩57,276 | ₩57,466 | +0.33% | 4.8천 |
|---|
| 2026.03.03 | ₩56,823 | ₩57,370 | ₩56,823 | ₩57,174 | +0.62% | 9.4천 |
|---|
| 2026.03.02 | ₩57,470 | ₩57,517 | ₩57,383 | ₩57,443 | -0.05% | 1.2천 |
|---|
| 2026.02.27 | ₩57,183 | ₩57,530 | ₩57,183 | ₩57,426 | +0.42% | 8.6천 |
|---|
| 2026.02.26 | ₩57,050 | ₩57,058 | ₩57,050 | ₩57,058 | +0.01% | 900 |
|---|
| 2026.02.25 | ₩57,797 | ₩57,797 | ₩57,007 | ₩57,071 | -1.26% | 6.3천 |
|---|
| 2026.02.24 | ₩57,183 | ₩57,223 | ₩57,103 | ₩57,187 | +0.01% | 3.3만 |
|---|
| 2026.02.23 | ₩57,156 | ₩57,156 | ₩57,063 | ₩57,139 | -0.03% | 5.4천 |
|---|
| 2026.02.20 | ₩56,129 | ₩56,801 | ₩56,129 | ₩56,801 | +1.20% | 4.7천 |
|---|
| 2026.02.19 | ₩56,689 | ₩56,783 | ₩56,549 | ₩56,645 | -0.08% | 1.1만 |
|---|
| 2026.02.18 | ₩56,849 | ₩57,303 | ₩56,624 | ₩56,657 | -0.34% | 2.7만 |
|---|
| 2026.02.17 | ₩57,370 | ₩57,370 | ₩56,476 | ₩56,711 | -1.15% | 5.7천 |
|---|
| 2026.02.13 | ₩56,663 | ₩57,051 | ₩56,543 | ₩56,863 | +0.35% | 3.5만 |
|---|
| 2026.02.12 | ₩56,436 | ₩57,223 | ₩56,436 | ₩56,669 | +0.41% | 1.5만 |
|---|
| 2026.02.11 | ₩56,222 | ₩56,729 | ₩56,222 | ₩56,504 | +0.50% | 9.9천 |
|---|
| 2026.02.10 | ₩56,129 | ₩56,169 | ₩55,875 | ₩55,883 | -0.44% | 1.7만 |
|---|
| 2026.02.09 | ₩56,729 | ₩56,729 | ₩55,956 | ₩56,073 | -1.16% | 1.1만 |
|---|
| 2026.02.06 | ₩56,282 | ₩56,422 | ₩56,204 | ₩56,268 | -0.03% | 3.3천 |
|---|
| 2026.02.05 | ₩56,036 | ₩56,156 | ₩55,622 | ₩55,814 | -0.40% | 1만 |
|---|
| 2026.02.04 | ₩55,929 | ₩56,062 | ₩55,891 | ₩55,891 | -0.07% | 6.8천 |
|---|
| 2026.02.03 | ₩55,689 | ₩55,689 | ₩55,449 | ₩55,613 | -0.14% | 9.7천 |
|---|
| 2026.02.02 | ₩54,995 | ₩55,115 | ₩54,875 | ₩55,040 | +0.08% | 1.9만 |
|---|
| 2026.01.30 | ₩54,248 | ₩54,852 | ₩54,234 | ₩54,852 | +1.11% | 1.4만 |
|---|
| 2026.01.29 | ₩54,128 | ₩54,234 | ₩54,048 | ₩54,122 | -0.01% | 4.4천 |
|---|
| 2026.01.28 | ₩53,928 | ₩53,994 | ₩53,694 | ₩53,807 | -0.22% | 3.8만 |
|---|
| 2026.01.27 | ₩54,061 | ₩54,074 | ₩53,941 | ₩54,021 | -0.07% | 4.4천 |
|---|
| 2026.01.26 | ₩53,794 | ₩53,914 | ₩53,794 | ₩53,818 | +0.04% | 8.9천 |
|---|
| 2026.01.23 | ₩53,421 | ₩53,655 | ₩53,421 | ₩53,655 | +0.44% | 4.3천 |
|---|
| 2026.01.22 | ₩53,421 | ₩53,848 | ₩53,421 | ₩53,622 | +0.38% | 5.4천 |
|---|
| 2026.01.21 | ₩53,260 | ₩53,589 | ₩53,260 | ₩53,589 | +0.62% | 2.6만 |
|---|
| 2026.01.20 | ₩53,140 | ₩53,381 | ₩53,140 | ₩53,216 | +0.14% | 9.7천 |
|---|
| 2026.01.16 | ₩53,487 | ₩53,521 | ₩53,327 | ₩53,466 | -0.04% | 1.1만 |
|---|
| 2026.01.15 | ₩53,474 | ₩53,687 | ₩53,247 | ₩53,499 | +0.05% | 5.6천 |
|---|
| 2026.01.14 | ₩53,234 | ₩53,727 | ₩53,234 | ₩53,583 | +0.66% | 8.7천 |
|---|
| 2026.01.13 | ₩52,994 | ₩53,106 | ₩52,887 | ₩53,106 | +0.21% | 3.5만 |
|---|
| 2026.01.12 | ₩52,954 | ₩52,995 | ₩52,767 | ₩52,995 | +0.08% | 8.7천 |
|---|
| 2026.01.09 | ₩52,834 | ₩52,932 | ₩52,820 | ₩52,892 | +0.11% | 2.9천 |
|---|
| 2026.01.08 | ₩53,007 | ₩53,007 | ₩52,807 | ₩52,927 | -0.15% | 5.1천 |
|---|
| 2026.01.07 | ₩52,527 | ₩52,587 | ₩52,444 | ₩52,444 | -0.16% | 1.7천 |
|---|
| 2026.01.06 | ₩52,433 | ₩52,592 | ₩51,593 | ₩52,524 | +0.17% | 2.8만 |
|---|
| 2026.01.05 | ₩52,473 | ₩52,473 | ₩52,246 | ₩52,359 | -0.22% | 4.2천 |
|---|
| 2026.01.02 | ₩52,367 | ₩52,367 | ₩52,260 | ₩52,260 | -0.20% | 2.6천 |
|---|
| 2025.12.31 | ₩52,440 | ₩52,467 | ₩52,404 | ₩52,404 | -0.07% | 1.2천 |
|---|
| 2025.12.30 | ₩52,520 | ₩52,548 | ₩52,440 | ₩52,548 | +0.05% | 1.6천 |
|---|
| 2025.12.29 | ₩52,673 | ₩52,740 | ₩52,660 | ₩52,677 | +0.01% | 5.6만 |
|---|
| 2025.12.26 | ₩52,500 | ₩52,636 | ₩52,500 | ₩52,636 | +0.26% | 700 |
|---|
| 2025.12.24 | ₩52,647 | ₩52,651 | ₩52,460 | ₩52,651 | +0.01% | 1.2만 |
|---|
| 2025.12.23 | ₩52,344 | ₩52,460 | ₩52,313 | ₩52,452 | +0.21% | 1만 |
|---|
| 2025.12.22 | ₩52,353 | ₩52,527 | ₩52,353 | ₩52,527 | +0.33% | 1.8천 |
|---|
| 2025.12.19 | ₩52,367 | ₩52,393 | ₩52,214 | ₩52,214 | -0.29% | 1.3만 |
|---|
| 2025.12.18 | ₩52,340 | ₩52,367 | ₩52,228 | ₩52,313 | -0.05% | 1.1만 |
|---|
| 2025.12.17 | ₩52,260 | ₩52,420 | ₩52,220 | ₩52,220 | -0.08% | 1.3만 |
|---|
| 2025.12.16 | ₩52,420 | ₩52,420 | ₩52,166 | ₩52,281 | -0.26% | 1.4만 |
|---|
| 2025.12.15 | ₩52,567 | ₩52,700 | ₩52,487 | ₩52,575 | +0.02% | 4.7만 |
|---|
| 2025.12.12 | ₩52,313 | ₩52,439 | ₩52,260 | ₩52,376 | +0.12% | 1.4만 |
|---|
| 2025.12.11 | ₩52,271 | ₩52,313 | ₩52,100 | ₩52,225 | -0.09% | 8.9천 |
|---|
| 2025.12.10 | ₩51,980 | ₩51,980 | ₩51,980 | ₩51,980 | 0.00% | 300 |
|---|
| 2025.12.09 | ₩51,717 | ₩51,717 | ₩51,557 | ₩51,557 | -0.31% | 5.4천 |
|---|
| 2025.12.08 | ₩51,606 | ₩51,701 | ₩51,606 | ₩51,701 | +0.18% | 8.1천 |
|---|
| 2025.12.05 | ₩52,056 | ₩52,056 | ₩51,806 | ₩51,806 | -0.48% | 4.6천 |
|---|
| 2025.12.04 | ₩51,802 | ₩51,802 | ₩51,802 | ₩51,802 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩51,459 | ₩51,796 | ₩51,459 | ₩51,796 | +0.65% | 1.7천 |
|---|
| 2025.12.02 | ₩51,459 | ₩51,579 | ₩51,422 | ₩51,579 | +0.23% | 1.8천 |
|---|
| 2025.12.01 | ₩51,833 | ₩51,846 | ₩51,674 | ₩51,690 | -0.28% | 1만 |
|---|
| 2025.11.28 | ₩51,766 | ₩51,953 | ₩51,766 | ₩51,953 | +0.36% | 1.1천 |
|---|
| 2025.11.26 | ₩51,633 | ₩51,806 | ₩51,606 | ₩51,761 | +0.25% | 2.6천 |
|---|
| 2025.11.25 | ₩51,459 | ₩51,623 | ₩51,459 | ₩51,618 | +0.31% | 5.7천 |
|---|
| 2025.11.24 | ₩51,566 | ₩51,566 | ₩51,108 | ₩51,179 | -0.75% | 3.8천 |
|---|
| 2025.11.21 | ₩50,886 | ₩51,273 | ₩50,886 | ₩51,253 | +0.72% | 1.5만 |
|---|
| 2025.11.20 | ₩51,486 | ₩51,486 | ₩50,778 | ₩50,778 | -1.38% | 2.2만 |
|---|
| 2025.11.19 | ₩51,273 | ₩51,299 | ₩51,172 | ₩51,212 | -0.12% | 600 |
|---|
| 2025.11.18 | ₩51,006 | ₩51,366 | ₩51,006 | ₩51,307 | +0.59% | 1.4만 |
|---|
| 2025.11.17 | ₩51,473 | ₩51,473 | ₩51,058 | ₩51,058 | -0.81% | 1.1만 |
|---|
| 2025.11.14 | ₩51,072 | ₩51,419 | ₩51,072 | ₩51,414 | +0.67% | 2.1천 |
|---|
| 2025.11.13 | ₩51,659 | ₩51,713 | ₩51,406 | ₩51,467 | -0.37% | 1.1만 |
|---|
| 2025.11.12 | ₩51,646 | ₩51,679 | ₩51,646 | ₩51,647 | +0.00% | 2.1천 |
|---|
| 2025.11.11 | ₩51,139 | ₩51,518 | ₩51,139 | ₩51,518 | +0.74% | 2천 |
|---|
| 2025.11.10 | ₩50,866 | ₩50,904 | ₩50,746 | ₩50,899 | +0.07% | 1.6만 |
|---|
| 2025.11.07 | ₩50,619 | ₩50,755 | ₩50,512 | ₩50,755 | +0.27% | 6.1천 |
|---|
| 2025.11.06 | ₩50,472 | ₩50,621 | ₩50,472 | ₩50,621 | +0.30% | 6.7천 |
|---|
| 2025.11.05 | ₩50,379 | ₩50,495 | ₩50,332 | ₩50,424 | +0.09% | 1.5천 |
|---|
| 2025.11.04 | ₩50,325 | ₩50,397 | ₩50,272 | ₩50,397 | +0.14% | 3.1만 |
|---|
| 2025.11.03 | ₩50,152 | ₩50,260 | ₩50,085 | ₩50,216 | +0.13% | 4.4천 |
|---|
| 2025.10.31 | ₩50,165 | ₩50,397 | ₩50,165 | ₩50,397 | +0.46% | 9.9천 |
|---|
| 2025.10.30 | ₩50,205 | ₩50,205 | ₩50,009 | ₩50,105 | -0.20% | 2.3만 |
|---|
| 2025.10.29 | ₩50,432 | ₩50,565 | ₩50,305 | ₩50,348 | -0.17% | 3.3만 |
|---|
| 2025.10.28 | ₩50,972 | ₩51,039 | ₩50,756 | ₩50,756 | -0.42% | 3.2만 |
|---|
| 2025.10.27 | ₩51,273 | ₩51,313 | ₩51,112 | ₩51,151 | -0.24% | 6.2만 |
|---|
| 2025.10.24 | ₩51,233 | ₩51,313 | ₩51,192 | ₩51,277 | +0.09% | 7.2천 |
|---|
| 2025.10.23 | ₩51,486 | ₩51,486 | ₩51,294 | ₩51,294 | -0.37% | 4.5천 |
|---|
| 2025.10.22 | ₩51,362 | ₩51,673 | ₩51,362 | ₩51,530 | +0.33% | 8.2천 |
|---|
| 2025.10.21 | ₩51,353 | ₩51,473 | ₩51,353 | ₩51,459 | +0.21% | 1만 |
|---|
| 2025.10.20 | ₩51,313 | ₩51,366 | ₩51,246 | ₩51,353 | +0.08% | 2.8만 |
|---|
| 2025.10.17 | ₩50,966 | ₩51,297 | ₩50,927 | ₩51,297 | +0.65% | 6.4천 |
|---|
| 2025.10.16 | ₩51,325 | ₩51,325 | ₩50,872 | ₩50,918 | -0.79% | 4.8만 |
|---|
| 2025.10.15 | ₩51,326 | ₩51,326 | ₩51,059 | ₩51,174 | -0.30% | 6.5천 |
|---|
| 2025.10.14 | ₩50,979 | ₩51,333 | ₩50,939 | ₩51,302 | +0.63% | 1.7만 |
|---|
| 2025.10.13 | ₩50,824 | ₩50,984 | ₩50,766 | ₩50,984 | +0.32% | 3.1만 |
|---|
| 2025.10.10 | ₩50,979 | ₩51,259 | ₩50,959 | ₩50,959 | -0.04% | 7.4천 |
|---|